Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/07/2025	13.50	715,800	13.10	13.50	13	41,600	1,000	0.5
14/07/2025	13.20	419,100	13.20	13.20	13	700	1,400	-0.0
11/07/2025	13.30	452,500	13.60	13.60	13.10	7,700	0	0.1
10/07/2025	13.60	355,000	13.60	13.70	13.40	0	0	0
09/07/2025	13.70	573,700	13.10	13.60	13	0	6,100	-0.1
08/07/2025	13.30	458,500	13.30	13.30	12.90	0	29,900	-0.4
07/07/2025	13.30	296,500	13.30	13.30	13	700	34,100	-0.4
04/07/2025	13.30	574,000	13.30	13.30	13	2,400	17,900	-0.2
03/07/2025	13.50	687,700	13.40	13.40	13.10	13,500	7,600	0.1
02/07/2025	13.50	287,000	13.20	13.30	13.10	0	8,700	-0.1
01/07/2025	13.30	396,900	13.30	13.40	13.10	0	14,100	-0.2
30/06/2025	13.40	705,400	13.50	13.70	13.20	0	32,400	-0.4
27/06/2025	13.50	822,100	13.50	13.60	13.30	58,800	5,500	0.7
26/06/2025	13.40	409,800	13.90	13.90	13.30	0	49,700	-0.7
25/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
25/06/2025	13.90	773,700	13.30	13.30	12.80	10,600	13,100	-0.0
24/06/2025	13.15	971,200	13.43	13.43	13.06	2,500	23,800	-0.3
23/06/2025	13.43	394,100	13.43	13.52	13.24	42,600	6,300	0.5
20/06/2025	13.52	266,500	13.61	13.70	13.33	35,300	0	0.5
19/06/2025	13.61	507,200	13.52	13.52	13.24	2,800	1,200	0.0
18/06/2025	13.52	440,900	13.43	13.43	13.24	21,300	0	0.3
17/06/2025	13.43	549,600	13.43	13.43	13.33	13,500	0	0.2
16/06/2025	13.43	159,200	13.52	13.61	13.33	0	11,400	-0.2
13/06/2025	13.61	841,300	13.52	13.61	13.33	1,100	73,700	-1.1
12/06/2025	13.61	260,500	13.52	13.70	13.43	8,400	3,700	0.1
11/06/2025	13.70	476,500	13.52	13.70	13.43	200	12,400	-0.2
10/06/2025	13.70	472,600	13.70	13.70	13.43	89,000	12,500	1.1
09/06/2025	13.80	569,200	13.70	13.80	13.43	0	52,800	-0.8
06/06/2025	13.70	722,900	13.89	13.98	13.43	27,700	29,900	-0.0
05/06/2025	13.89	637,300	13.89	13.89	13.61	12,100	22,100	-0.2
04/06/2025	13.89	522,700	13.70	13.89	13.43	23,400	14,400	0.1
03/06/2025	13.89	683,500	13.80	14.26	13.52	150,300	6,600	2.2
02/06/2025	13.80	533,800	13.89	13.89	13.52	51,400	1,000	0.7
30/05/2025	13.98	557,500	14.17	14.17	13.70	97,900	0	1.5
29/05/2025	14.17	489,800	14.17	14.35	13.98	500	0	0.0
28/05/2025	14.26	565,400	14.26	14.26	13.89	0	11,300	-0.2
27/05/2025	14.26	563,700	14.35	14.35	13.89	500	27,200	-0.4
26/05/2025	14.26	869,500	14.35	14.35	14.07	0	7,300	-0.1
23/05/2025	14.35	785,600	13.89	14.35	13.61	6,500	7,000	-0.0
22/05/2025	13.89	756,500	13.43	13.89	13.43	38,500	8,000	0.5
21/05/2025	13.33	749,900	13.89	13.98	13.33	4,000	0	0.1
20/05/2025	13.52	361,900	13.70	13.89	13.52	8,600	0	0.1
19/05/2025	13.98	458,600	13.98	13.98	13.61	700	21,000	-0.3
16/05/2025	14.07	575,700	14.35	14.35	13.89	2,700	12,000	-0.1
15/05/2025	14.35	496,100	14.44	14.44	14.07	2,300	14,000	0
14/05/2025	14.44	1,319,600	13.80	14.54	13.52	2,700	16,000	0
13/05/2025	13.70	755,700	13.52	13.70	13.43	32,500	9,300	0
12/05/2025	13.61	583,000	13.70	13.98	13.52	1,200	37,200	0
09/05/2025	13.98	930,900	14.07	14.17	13.52	2,500	0	0
08/05/2025	14.07	807,600	14.07	14.35	13.80	0	8,200	0
07/05/2025	13.98	1,492,500	12.87	14.07	12.69	37,400	27,500	0
06/05/2025	12.87	299,400	12.87	12.87	12.69	0	0	0
05/05/2025	12.87	277,200	12.96	12.96	12.78	900	15,600	0
29/04/2025	12.96	1,278,500	12.50	12.96	12.50	200	8,000	-0.1
28/04/2025	12.59	1,099,900	12.22	12.59	12.04	5,900	24,600	-0.2
25/04/2025	12.22	898,200	12.13	12.22	11.85	200	2,300	-0.0
24/04/2025	12.13	511,100	11.85	12.31	11.85	34,700	4,000	0.4
23/04/2025	12.04	499,200	11.67	12.04	11.48	0	14,500	-0.2
22/04/2025	11.76	1,061,600	11.76	11.76	10.93	3,900	26,800	-0.3
21/04/2025	11.85	397,200	11.85	11.85	11.57	0	1,500	-0.0
18/04/2025	11.85	603,200	11.67	11.85	11.39	1,100	0	0.0
17/04/2025	11.85	1,170,700	11.76	11.85	10.93	60,700	6,400	0.7
16/04/2025	11.94	319,100	11.85	12.22	11.76	0	16,900	-0.2
15/04/2025	11.94	465,900	12.59	12.59	11.85	0	9,200	-0.1
14/04/2025	12.78	405,800	12.78	12.78	12.31	10,000	1,300	0.1
11/04/2025	12.78	316,300	12.96	12.96	12.50	3,300	2,500	0.0
10/04/2025	12.96	515,300	12.04	13.15	12.04	31,100	12,500	0.3
09/04/2025	12.04	206,400	11.76	12.04	11.20	0	4,400	-0.1
08/04/2025	11.94	630,400	12.31	12.59	11.48	700	9,700	-0.1
04/04/2025	12.69	149,300	11.94	12.69	11.76	0	8,800	-0.1
03/04/2025	12.50	648,800	12.96	12.96	11.76	8,700	8,500	0.0
02/04/2025	12.96	386,800	12.78	12.96	12.59	500	400	0.0
01/04/2025	12.78	448,200	12.78	12.87	12.50	1,500	400	0.0
31/03/2025	12.96	370,500	13.15	13.24	12.50	3,500	1,400	0.0
28/03/2025	13.33	1,442,400	13.24	13.52	12.78	36,300	8,600	0.4
27/03/2025	13.33	1,009,000	12.69	13.33	12.59	67	56,600	-0.8
26/03/2025	12.87	1,855,300	12.41	13.06	12.31	8,900	95,600	-1.2
25/03/2025	12.50	1,130,500	12.59	12.59	12.22	1,100	21,200	-0.3
24/03/2025	12.59	1,247,100	11.94	12.59	11.85	41,700	26,300	0.2
21/03/2025	11.94	642,400	11.57	11.94	11.57	0	4,700	-0.1
20/03/2025	11.67	692,800	11.76	11.85	11.57	18,900	1,000	0.2
19/03/2025	11.85	1,014,000	11.94	12.04	11.76	2,000	7,000	-0.1
18/03/2025	12.04	475,600	12.13	12.13	11.85	0	11,500	-0.1
17/03/2025	12.13	997,300	12.13	12.13	11.94	0	17,600	0
14/03/2025	12.04	592,800	11.94	12.22	11.94	0	11,300	-0.1
13/03/2025	12.22	595,400	11.94	12.22	11.76	500	16,500	-0.2
12/03/2025	12.22	1,586,500	11.39	12.22	11.39	13,800	63,300	-0.7
11/03/2025	12.22	775,800	11.48	12.31	11.48	0	34,800	-0.5
10/03/2025	12.31	480,800	12.31	12.31	12.04	2,900	6,000	-0.0
07/03/2025	12.31	949,200	12.31	12.31	12.13	300	600	-0.0
06/03/2025	12.31	699,200	12.13	12.31	11.94	0	42,200	-0.6
05/03/2025	12.22	425,800	12.22	12.22	11.85	4,400	13,700	-0.1
04/03/2025	12.22	730,100	12.31	12.41	12.04	22,500	10,300	0.2
03/03/2025	12.41	1,125,700	11.85	12.50	11.85	6,600	80,800	-1.0
28/02/2025	12.13	475,600	11.94	12.31	11.76	3,600	74,600	-0.9
27/02/2025	11.94	979,500	11.57	12.04	11.48	39,800	5,642	0.4
26/02/2025	11.57	726,400	11.57	11.76	11.39	102,100	2,000	1.3
25/02/2025	11.76	522,800	11.48	11.76	11.48	49,000	2,000	0.6
24/02/2025	11.57	788,000	11.30	11.85	11.30	125,900	12,200	1.4
21/02/2025	11.30	638,200	10.56	11.30	10.56	23,400	23,300	0.0
20/02/2025	10.74	745,300	10.56	10.74	10.37	0	49,400	-0.6

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-1.30	-13.83%	11,886,800	-59,100	-0.5	8 9.40 8.20
2 tháng (2025-10-06)	-5.10	-38.64%	26,999,900	-35,900	-0.4	8 13.20 8.20
3 tháng (2025-09-05)	-5.40	-40%	37,709,000	-181,800	-2.2	8 13.50 8.20
6 tháng (2025-06-09)	-5.70	-41.29%	83,380,200	-242,300	-3.2	8 16.90 8.20
12 tháng (2024-12-09)	-2.09	-20.47%	155,519,053	-246,903	-2.1	8 16.90 8.20
24 tháng (2023-12-15)	0.56	7.36%	218,249,105	-292,040	-2.6	7.03 16.90 8.20
36 tháng (2022-12-20)	-3.40	-29.58%	299,715,620	-238,291	-2.0	7.03 16.90 8.20
60 tháng (2020-12-30)	5.14	174.08%	358,057,218	-656,072	-6.4	2.89 16.90 8.20

CTCP Tập đoàn Nagakawa (nag)

THỐNG KÊ GIAO DỊCH